Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
0.9303
+0.1081 (13.15%)
Feb 6, 2026, 4:00 PM EST - Market closed
Senti Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.86 | 0.95 | 0.82 | 0.93 | 0.93 | 13.15% | 220,063 |
| Feb 5, 2026 | 0.90 | 0.91 | 0.80 | 0.82 | 0.82 | -8.65% | 293,130 |
| Feb 4, 2026 | 0.99 | 1.00 | 0.87 | 0.90 | 0.90 | -8.15% | 363,071 |
| Feb 3, 2026 | 1.00 | 1.06 | 0.98 | 0.98 | 0.98 | -2.97% | 259,520 |
| Feb 2, 2026 | 0.97 | 1.04 | 0.95 | 1.01 | 1.01 | 1.00% | 207,044 |
| Jan 30, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 182,788 |
| Jan 29, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 293,409 |
| Jan 28, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 135,001 |
| Jan 27, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 132,703 |
| Jan 26, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 192,343 |
| Jan 23, 2026 | 1.14 | 1.17 | 1.07 | 1.08 | 1.08 | -6.90% | 280,051 |
| Jan 22, 2026 | 1.10 | 1.19 | 1.09 | 1.16 | 1.16 | 7.41% | 707,304 |
| Jan 21, 2026 | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | 0.93% | 240,551 |
| Jan 20, 2026 | 1.03 | 1.12 | 1.02 | 1.07 | 1.07 | 3.88% | 534,928 |
| Jan 16, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -2.83% | 182,375 |
| Jan 15, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -3.64% | 227,529 |
| Jan 14, 2026 | 1.06 | 1.11 | 1.04 | 1.10 | 1.10 | 3.77% | 260,265 |
| Jan 13, 2026 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -5.36% | 274,180 |
| Jan 12, 2026 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | 0.90% | 291,662 |
| Jan 9, 2026 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | 2.78% | 261,831 |
| Jan 8, 2026 | 1.15 | 1.16 | 1.08 | 1.08 | 1.08 | -6.09% | 269,360 |
| Jan 7, 2026 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | 4.55% | 272,437 |
| Jan 6, 2026 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 232,896 |
| Jan 5, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 264,217 |
| Jan 2, 2026 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | 5.77% | 239,524 |
| Dec 31, 2025 | 1.04 | 1.10 | 1.04 | 1.04 | 1.04 | -0.95% | 438,491 |
| Dec 30, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 336,512 |
| Dec 29, 2025 | 1.07 | 1.13 | 1.05 | 1.06 | 1.06 | - | 492,068 |
| Dec 26, 2025 | 1.14 | 1.17 | 1.06 | 1.06 | 1.06 | -7.83% | 606,089 |
| Dec 24, 2025 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 561,984 |
| Dec 23, 2025 | 1.22 | 1.24 | 1.14 | 1.16 | 1.16 | -4.92% | 495,436 |
| Dec 22, 2025 | 1.22 | 1.28 | 1.18 | 1.22 | 1.22 | 1.67% | 356,471 |
| Dec 19, 2025 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 2.56% | 458,705 |
| Dec 18, 2025 | 1.21 | 1.24 | 1.15 | 1.17 | 1.17 | -4.10% | 543,690 |
| Dec 17, 2025 | 1.24 | 1.29 | 1.21 | 1.22 | 1.22 | -2.40% | 387,701 |
| Dec 16, 2025 | 1.21 | 1.28 | 1.15 | 1.25 | 1.25 | 3.31% | 872,542 |
| Dec 15, 2025 | 1.30 | 1.31 | 1.19 | 1.21 | 1.21 | -7.63% | 1,081,005 |
| Dec 12, 2025 | 1.35 | 1.37 | 1.27 | 1.31 | 1.31 | -7.42% | 1,333,594 |
| Dec 11, 2025 | 1.36 | 1.46 | 1.35 | 1.42 | 1.42 | -5.03% | 1,899,396 |
| Dec 10, 2025 | 1.56 | 1.57 | 1.34 | 1.49 | 1.49 | -3.25% | 7,443,110 |
| Dec 9, 2025 | 2.84 | 2.88 | 1.52 | 1.54 | 1.54 | -35.56% | 73,591,908 |
| Dec 8, 2025 | 2.25 | 2.48 | 2.14 | 2.39 | 2.39 | 12.21% | 194,883 |
| Dec 5, 2025 | 2.24 | 2.25 | 2.06 | 2.13 | 2.13 | -4.05% | 131,689 |
| Dec 4, 2025 | 2.23 | 2.23 | 2.10 | 2.22 | 2.22 | 0.91% | 112,485 |
| Dec 3, 2025 | 2.08 | 2.22 | 2.06 | 2.20 | 2.20 | 4.76% | 87,830 |
| Dec 2, 2025 | 2.04 | 2.18 | 2.03 | 2.10 | 2.10 | 1.94% | 97,747 |
| Dec 1, 2025 | 2.21 | 2.21 | 2.05 | 2.06 | 2.06 | -7.62% | 87,199 |
| Nov 28, 2025 | 2.14 | 2.25 | 2.14 | 2.23 | 2.23 | 5.69% | 46,186 |
| Nov 26, 2025 | 2.06 | 2.15 | 2.05 | 2.11 | 2.11 | 1.44% | 74,096 |
| Nov 25, 2025 | 2.09 | 2.09 | 2.01 | 2.08 | 2.08 | -0.48% | 43,507 |